8.02
-0.094(-1.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.06 | 8.02 | 8.02 | 8.07 | 8.01 | 435,842 |
| September 25, 2025 | 8.11 | 8.12 | 8.12 | 8.12 | 8.07 | 356,649 |
| September 24, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.1 | 128,552 |
| September 23, 2025 | 8.16 | 8.15 | 8.15 | 8.18 | 8.14 | 210,991 |
| September 22, 2025 | 8.29 | 8.23 | 8.23 | 8.29 | 8.22 | 242,250 |
| September 19, 2025 | 8.26 | 8.32 | 8.32 | 8.32 | 8.26 | 150,866 |
| September 18, 2025 | 8.28 | 8.28 | 8.28 | 8.29 | 8.24 | 242,348 |
| September 17, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.25 | 265,277 |
| September 16, 2025 | 8.23 | 8.2 | 8.2 | 8.23 | 8.2 | 249,018 |
| September 15, 2025 | 8.21 | 8.2 | 8.2 | 8.22 | 8.19 | 266,708 |
| September 12, 2025 | 8.19 | 8.2 | 8.2 | 8.23 | 8.18 | 300,857 |
| September 11, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.16 | 311,610 |
| September 10, 2025 | 8.17 | 8.18 | 8.18 | 8.19 | 8.15 | 383,920 |
| September 09, 2025 | 8.07 | 8.1 | 8.1 | 8.1 | 8.07 | 224,967 |
| September 08, 2025 | 8.11 | 8.1 | 8.1 | 8.12 | 8.07 | 172,497 |
| September 05, 2025 | 8.04 | 8.04 | 8.04 | 8.09 | 8.03 | 269,439 |
| September 04, 2025 | 8.13 | 8.1 | 8.1 | 8.15 | 8.1 | 185,077 |
| September 03, 2025 | 8.12 | 8.11 | 8.11 | 8.13 | 8.09 | 264,475 |
| September 02, 2025 | 8.11 | 8.05 | 8.05 | 8.12 | 8.04 | 230,204 |
| September 01, 2025 | 7.99 | 8.07 | 8.07 | 8.08 | 7.99 | 559,966 |
| August 29, 2025 | 8.04 | 7.96 | 7.96 | 8.05 | 7.96 | 516,744 |
| August 28, 2025 | 8.11 | 8.08 | 8.08 | 8.11 | 8.06 | 586,150 |
| August 27, 2025 | 8.13 | 8.16 | 8.16 | 8.16 | 8.1 | 201,951 |
| August 26, 2025 | 8.25 | 8.14 | 8.14 | 8.25 | 8.11 | 289,518 |
| August 25, 2025 | 8.23 | 8.24 | 8.24 | 8.25 | 8.21 | 400,523 |
| August 22, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.22 | 241,237 |
| August 21, 2025 | 8.36 | 8.32 | 8.32 | 8.37 | 8.3 | 393,728 |
| August 20, 2025 | 8.33 | 8.31 | 8.31 | 8.35 | 8.3 | 373,650 |
| August 19, 2025 | 8.26 | 8.28 | 8.28 | 8.28 | 8.24 | 532,111 |
| August 18, 2025 | 8.16 | 8.21 | 8.21 | 8.21 | 8.16 | 298,392 |
| August 15, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 8.02 | 168,880 |
| August 14, 2025 | 8.06 | 8.04 | 8.04 | 8.06 | 8.03 | 622,488 |
| August 13, 2025 | 8.04 | 8.04 | 8.04 | 8.07 | 8.03 | 202,895 |
| August 12, 2025 | 8.08 | 8.03 | 8.03 | 8.09 | 8.01 | 278,836 |
| August 11, 2025 | 8 | 8.06 | 8.06 | 8.07 | 8 | 385,691 |
| August 08, 2025 | 8 | 7.97 | 7.97 | 8.02 | 7.97 | 393,715 |
| August 07, 2025 | 8 | 8.08 | 8.08 | 8.12 | 7.94 | 798,349 |
| August 06, 2025 | 8.12 | 8.02 | 8.02 | 8.14 | 8.01 | 478,642 |
| August 05, 2025 | 8.16 | 8.12 | 8.12 | 8.18 | 8.12 | 330,475 |
| August 04, 2025 | 8.17 | 8.13 | 8.13 | 8.2 | 8.12 | 474,482 |
| August 01, 2025 | 8.29 | 8.19 | 8.19 | 8.29 | 8.14 | 651,479 |
| July 31, 2025 | 8.32 | 8.28 | 8.28 | 8.35 | 8.27 | 613,290 |
| July 30, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.23 | 376,506 |
| July 29, 2025 | 8.3 | 8.32 | 8.32 | 8.36 | 8.29 | 167,186 |
| July 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | 182,761 |
| July 25, 2025 | 8.23 | 8.21 | 8.21 | 8.24 | 8.21 | 306,405 |
| July 24, 2025 | 8.34 | 8.3 | 8.3 | 8.35 | 8.29 | 209,210 |
| July 23, 2025 | 8.38 | 8.4 | 8.4 | 8.41 | 8.36 | 257,053 |
| July 22, 2025 | 8.4 | 8.38 | 8.38 | 8.41 | 8.37 | 300,516 |
| July 21, 2025 | 8.45 | 8.46 | 8.46 | 8.47 | 8.43 | 210,193 |
| July 18, 2025 | 8.46 | 8.43 | 8.43 | 8.46 | 8.41 | 183,968 |
| July 17, 2025 | 8.58 | 8.52 | 8.52 | 8.58 | 8.5 | 165,762 |
| July 16, 2025 | 8.54 | 8.49 | 8.49 | 8.57 | 8.49 | 206,447 |
| July 15, 2025 | 8.52 | 8.53 | 8.53 | 8.54 | 8.49 | 306,516 |
| July 14, 2025 | 8.44 | 8.46 | 8.46 | 8.46 | 8.42 | 184,332 |
| July 11, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.44 | 236,430 |
| July 10, 2025 | 8.53 | 8.53 | 8.53 | 8.54 | 8.5 | 275,753 |
| July 09, 2025 | 8.58 | 8.55 | 8.55 | 8.59 | 8.55 | 175,932 |
| July 08, 2025 | 8.55 | 8.58 | 8.58 | 8.6 | 8.53 | 278,828 |
| July 07, 2025 | 8.54 | 8.55 | 8.55 | 8.56 | 8.51 | 266,636 |